银宝山新(002786) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 8.02 | 8.09 | 7.74 | 7.82 | -0.16 | -2.01 | 29,931 | 2,355 | 4.39 | 0.79 |
| 2020-09-24 | 8.13 | 8.19 | 7.97 | 7.98 | -0.21 | -2.56 | 33,117 | 2,659 | 2.69 | 0.87 |
| 2020-09-23 | 8.08 | 8.39 | 8.06 | 8.19 | 0.10 | 1.24 | 37,805 | 3,103 | 4.08 | 0.99 |
| 2020-09-22 | 8.18 | 8.24 | 8.02 | 8.09 | -0.13 | -1.58 | 24,935 | 2,024 | 2.68 | 0.65 |
| 2020-09-21 | 8.18 | 8.29 | 8.15 | 8.22 | 0.03 | 0.37 | 34,232 | 2,817 | 1.71 | 0.90 |
| 2020-09-18 | 8.15 | 8.19 | 8.06 | 8.19 | 0.07 | 0.86 | 31,599 | 2,575 | 1.60 | 0.83 |
| 2020-09-17 | 8.12 | 8.15 | 8.01 | 8.12 | 0.06 | 0.74 | 28,365 | 2,294 | 1.74 | 0.74 |
| 2020-09-16 | 8.12 | 8.22 | 8.02 | 8.06 | -0.10 | -1.23 | 26,997 | 2,185 | 2.45 | 0.71 |
| 2020-09-15 | 8.17 | 8.28 | 8.11 | 8.16 | -0.04 | -0.49 | 28,410 | 2,323 | 2.07 | 0.75 |
| 2020-09-14 | 8.10 | 8.30 | 8.10 | 8.20 | 0.10 | 1.23 | 30,528 | 2,500 | 2.47 | 0.80 |
| 2020-09-11 | 8.02 | 8.13 | 7.96 | 8.10 | 0.09 | 1.12 | 34,653 | 2,796 | 2.12 | 0.91 |
| 2020-09-10 | 8.60 | 8.65 | 7.99 | 8.01 | -0.59 | -6.86 | 82,815 | 6,861 | 7.67 | 2.17 |
| 2020-09-09 | 8.45 | 8.69 | 8.43 | 8.60 | 0.05 | 0.58 | 76,698 | 6,604 | 3.04 | 2.01 |
| 2020-09-08 | 8.48 | 8.55 | 8.35 | 8.55 | 0.08 | 0.94 | 39,065 | 3,315 | 2.36 | 1.02 |
| 2020-09-07 | 8.57 | 8.61 | 8.40 | 8.47 | -0.11 | -1.28 | 52,964 | 4,514 | 2.45 | 1.39 |
| 2020-09-04 | 8.30 | 8.59 | 8.23 | 8.58 | 0.16 | 1.90 | 61,662 | 5,197 | 4.28 | 1.62 |
| 2020-09-03 | 8.54 | 8.63 | 8.40 | 8.42 | -0.17 | -1.98 | 51,230 | 4,360 | 2.68 | 1.34 |
| 2020-09-02 | 8.56 | 8.62 | 8.49 | 8.59 | 0.02 | 0.23 | 51,003 | 4,359 | 1.52 | 1.34 |
| 2020-09-01 | 8.42 | 8.59 | 8.39 | 8.57 | 0.11 | 1.30 | 43,273 | 3,679 | 2.36 | 1.14 |
| 2020-08-31 | 8.47 | 8.58 | 8.39 | 8.46 | 0.02 | 0.24 | 60,900 | 5,183 | 2.25 | 1.60 |
| 2020-08-28 | 8.36 | 8.45 | 8.28 | 8.44 | 0.08 | 0.96 | 56,538 | 4,725 | 2.03 | 1.48 |
| 2020-08-27 | 8.36 | 8.47 | 8.28 | 8.36 | 0.02 | 0.24 | 58,322 | 4,877 | 2.28 | 1.53 |
| 2020-08-26 | 8.53 | 8.58 | 8.25 | 8.34 | -0.20 | -2.34 | 64,842 | 5,450 | 3.86 | 1.70 |
| 2020-08-25 | 8.72 | 8.76 | 8.50 | 8.54 | -0.15 | -1.73 | 64,909 | 5,576 | 2.99 | 1.70 |
| 2020-08-24 | 8.68 | 8.73 | 8.46 | 8.69 | 0.02 | 0.23 | 61,507 | 5,291 | 3.11 | 1.61 |
| 2020-08-21 | 8.79 | 8.85 | 8.62 | 8.67 | -0.09 | -1.03 | 62,823 | 5,484 | 2.63 | 1.65 |
| 2020-08-20 | 8.70 | 8.97 | 8.58 | 8.76 | -0.03 | -0.34 | 82,352 | 7,241 | 4.44 | 2.16 |
| 2020-08-19 | 8.88 | 8.98 | 8.68 | 8.79 | -0.09 | -1.01 | 100,960 | 8,912 | 3.38 | 2.65 |
| 2020-08-18 | 8.90 | 9.02 | 8.80 | 8.88 | -0.06 | -0.67 | 101,783 | 9,066 | 2.46 | 2.67 |
| 2020-08-17 | 8.82 | 8.96 | 8.70 | 8.94 | 0.10 | 1.13 | 139,069 | 12,292 | 2.94 | 3.65 |
| 2020-08-14 | 8.95 | 8.95 | 8.72 | 8.84 | -0.22 | -2.43 | 116,832 | 10,298 | 2.54 | 3.06 |
| 2020-08-13 | 9.00 | 9.22 | 8.76 | 9.06 | 0.10 | 1.12 | 148,131 | 13,293 | 5.13 | 3.89 |
| 2020-08-12 | 9.18 | 9.20 | 8.55 | 8.96 | -0.54 | -5.68 | 205,120 | 18,144 | 6.84 | 5.38 |
| 2020-08-11 | 9.11 | 9.89 | 9.11 | 9.50 | 0.18 | 1.93 | 284,745 | 27,262 | 8.37 | 7.47 |
| 2020-08-10 | 10.37 | 10.37 | 9.30 | 9.32 | -0.20 | -2.10 | 463,217 | 45,677 | 11.24 | 12.15 |
| 2020-08-07 | 8.58 | 9.52 | 8.58 | 9.52 | 0.87 | 10.06 | 96,593 | 8,966 | 10.87 | 2.53 |
| 2020-08-06 | 8.79 | 9.06 | 8.57 | 8.65 | -0.04 | -0.46 | 154,098 | 13,521 | 5.64 | 4.04 |
| 2020-08-05 | 8.68 | 8.73 | 8.43 | 8.69 | 0.14 | 1.64 | 78,926 | 6,788 | 3.51 | 2.07 |
| 2020-08-04 | 8.59 | 8.86 | 8.50 | 8.55 | -0.14 | -1.61 | 110,856 | 9,572 | 4.14 | 2.91 |
| 2020-08-03 | 8.37 | 8.85 | 8.36 | 8.69 | 0.33 | 3.95 | 129,294 | 11,120 | 5.86 | 3.39 |
| 2020-07-31 | 8.29 | 8.41 | 8.22 | 8.36 | 0.14 | 1.70 | 77,591 | 6,467 | 2.31 | 2.04 |
| 2020-07-30 | 8.32 | 8.47 | 8.21 | 8.22 | -0.09 | -1.08 | 71,176 | 5,919 | 3.13 | 1.87 |
| 2020-07-29 | 8.09 | 8.32 | 7.96 | 8.31 | 0.21 | 2.59 | 80,695 | 6,618 | 4.44 | 2.12 |
| 2020-07-28 | 7.95 | 8.35 | 7.95 | 8.10 | 0.29 | 3.71 | 89,857 | 7,325 | 5.12 | 2.36 |
| 2020-07-27 | 7.99 | 8.12 | 7.72 | 7.81 | -0.20 | -2.50 | 53,629 | 4,215 | 4.99 | 1.41 |
| 2020-07-24 | 8.22 | 8.41 | 7.95 | 8.01 | -0.26 | -3.14 | 79,272 | 6,480 | 5.56 | 2.08 |
| 2020-07-23 | 8.28 | 8.37 | 8.06 | 8.27 | -0.03 | -0.36 | 68,185 | 5,603 | 3.73 | 1.79 |
| 2020-07-22 | 8.39 | 8.45 | 8.25 | 8.30 | 0.02 | 0.24 | 67,560 | 5,638 | 2.42 | 1.77 |
| 2020-07-21 | 8.39 | 8.43 | 8.22 | 8.28 | 0.02 | 0.24 | 73,619 | 6,120 | 2.54 | 1.93 |
| 2020-07-20 | 7.94 | 8.28 | 7.91 | 8.26 | 0.38 | 4.82 | 78,642 | 6,408 | 4.70 | 2.06 |
| 2020-07-17 | 7.87 | 8.02 | 7.72 | 7.88 | 0.00 | 0.00 | 55,382 | 4,358 | 3.81 | 1.45 |
| 2020-07-16 | 8.12 | 8.30 | 7.86 | 7.88 | -0.22 | -2.72 | 83,106 | 6,720 | 5.43 | 2.18 |
| 2020-07-15 | 8.60 | 8.79 | 8.06 | 8.10 | -0.45 | -5.26 | 130,910 | 10,858 | 8.54 | 3.43 |
| 2020-07-14 | 8.60 | 8.64 | 8.38 | 8.55 | -0.04 | -0.47 | 89,982 | 7,657 | 3.03 | 2.36 |
| 2020-07-13 | 8.30 | 8.64 | 8.26 | 8.59 | 0.33 | 4.00 | 117,684 | 9,994 | 4.60 | 3.09 |
| 2020-07-10 | 8.33 | 8.41 | 8.18 | 8.26 | -0.06 | -0.72 | 95,710 | 7,944 | 2.76 | 2.51 |
| 2020-07-09 | 8.27 | 8.35 | 8.17 | 8.32 | 0.14 | 1.71 | 117,996 | 9,759 | 2.20 | 3.10 |
| 2020-07-08 | 8.07 | 8.34 | 7.93 | 8.18 | 0.10 | 1.24 | 125,323 | 10,201 | 5.07 | 3.29 |
| 2020-07-07 | 8.38 | 8.40 | 8.08 | 8.08 | -0.10 | -1.22 | 141,890 | 11,739 | 3.91 | 3.72 |
| 2020-07-06 | 7.66 | 8.30 | 7.57 | 8.18 | 0.59 | 7.77 | 125,203 | 9,984 | 9.62 | 3.28 |
| 2020-07-03 | 7.50 | 7.60 | 7.46 | 7.59 | 0.09 | 1.20 | 48,677 | 3,662 | 1.87 | 1.28 |
| 2020-07-02 | 7.43 | 7.53 | 7.40 | 7.50 | 0.06 | 0.81 | 42,033 | 3,142 | 1.75 | 1.10 |
| 2020-07-01 | 7.45 | 7.62 | 7.38 | 7.44 | -0.01 | -0.13 | 35,990 | 2,698 | 3.22 | 0.94 |
